Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.10 | 25.18 | 24.87 | 25.00 | 14,262,525 | -0.06(-0.22%) |
Feb 26, 2016 | 25.44 | 25.55 | 25.05 | 25.06 | 9,372,431 | -0.28(-1.10%) |
Feb 25, 2016 | 25.43 | 25.43 | 24.86 | 25.33 | 9,023,051 | +0.06(+0.22%) |
Feb 24, 2016 | 24.71 | 25.33 | 24.47 | 25.28 | 9,616,100 | +0.34(+1.37%) |
Feb 23, 2016 | 25.12 | 25.38 | 24.91 | 24.93 | 11,804,334 | -0.37(-1.46%) |
Feb 22, 2016 | 24.82 | 25.55 | 24.82 | 25.30 | 12,481,968 | +0.68(+2.74%) |
Feb 19, 2016 | 24.19 | 24.77 | 24.14 | 24.63 | 11,317,470 | +0.20(+0.83%) |
Feb 18, 2016 | 24.42 | 24.56 | 24.01 | 24.43 | 12,028,900 | -0.06(-0.26%) |
Feb 17, 2016 | 24.05 | 24.75 | 23.80 | 24.49 | 16,501,494 | +0.80(+3.36%) |
Feb 16, 2016 | 23.07 | 23.70 | 22.83 | 23.70 | 10,563,753 | +0.98(+4.32%) |
Feb 12, 2016 | 23.16 | 22.71 | 22.71 | 22.71 | 14,115,449 | -0.12(-0.53%) |
Feb 11, 2016 | 22.07 | 23.06 | 22.07 | 22.83 | 21,444,858 | +0.32(+1.44%) |
Feb 10, 2016 | 22.11 | 23.23 | 21.63 | 22.51 | 28,162,486 | +0.18(+0.81%) |
Feb 09, 2016 | 21.17 | 22.64 | 20.97 | 22.33 | 34,611,948 | -0.42(-1.85%) |
Feb 08, 2016 | 22.91 | 22.95 | 22.30 | 22.75 | 18,855,818 | -0.44(-1.91%) |
Feb 05, 2016 | 24.08 | 24.40 | 23.13 | 23.20 | 18,231,840 | -0.93(-3.85%) |
Feb 04, 2016 | 24.63 | 24.99 | 24.01 | 24.13 | 17,589,174 | -0.38(-1.57%) |
Feb 03, 2016 | 24.28 | 24.62 | 23.94 | 24.51 | 17,056,314 | +0.45(+1.88%) |
Feb 02, 2016 | 24.61 | 24.66 | 24.01 | 24.06 | 11,278,369 | -0.90(-3.60%) |
Feb 01, 2016 | 24.83 | 25.11 | 24.66 | 24.95 | 9,425,812 | +0.00(+0.00%) |
Jan 29, 2016 | 24.48 | 25.04 | 24.36 | 24.95 | 14,401,314 | +0.78(+3.21%) |
Jan 28, 2016 | 24.79 | 24.91 | 24.03 | 24.18 | 14,590,342 | -0.42(-1.69%) |
Jan 27, 2016 | 24.87 | 25.27 | 24.50 | 24.59 | 10,723,782 | -0.31(-1.23%) |
Jan 26, 2016 | 24.13 | 24.93 | 24.13 | 24.90 | 10,100,952 | +0.84(+3.50%) |
Jan 25, 2016 | 24.28 | 24.33 | 24.03 | 24.06 | 17,743,714 | -0.35(-1.44%) |
Jan 22, 2016 | 24.07 | 24.49 | 24.01 | 24.41 | 18,214,812 | +0.80(+3.37%) |
Jan 21, 2016 | 23.81 | 24.02 | 23.49 | 23.61 | 22,222,186 | -0.11(-0.47%) |
Jan 20, 2016 | 24.02 | 24.20 | 23.08 | 23.72 | 23,406,332 | -0.67(-2.73%) |
Jan 19, 2016 | 24.56 | 24.76 | 24.15 | 24.39 | 13,909,170 | +0.24(+1.00%) |
Jan 15, 2016 | 23.83 | 24.15 | 24.15 | 24.15 | 16,031,842 | -0.43(-1.73%) |
Jan 14, 2016 | 24.06 | 25.06 | 23.93 | 24.57 | 17,431,030 | +0.63(+2.65%) |
Jan 13, 2016 | 24.38 | 24.64 | 23.83 | 23.94 | 13,428,088 | -0.50(-2.06%) |
Jan 12, 2016 | 24.09 | 24.57 | 23.94 | 24.44 | 12,319,779 | +0.50(+2.09%) |
Jan 11, 2016 | 24.10 | 24.20 | 23.70 | 23.94 | 11,441,579 | -0.01(-0.04%) |
Jan 08, 2016 | 24.12 | 24.37 | 23.90 | 23.95 | 12,444,910 | +0.00(+0.00%) |
Jan 07, 2016 | 24.27 | 24.56 | 23.94 | 23.95 | 17,233,344 | -0.77(-3.11%) |
Jan 06, 2016 | 24.51 | 25.00 | 24.23 | 24.72 | 21,488,628 | +0.12(+0.49%) |
Jan 05, 2016 | 24.54 | 24.75 | 24.46 | 24.60 | 11,030,517 | +0.00(+0.00%) |
Jan 04, 2016 | 24.72 | 24.76 | 24.33 | 24.60 | 12,876,911 | -0.53(-2.10%) |
Dec 31, 2015 | 25.17 | 25.13 | 25.13 | 25.13 | 7,607,103 | -0.13(-0.51%) |
Dec 30, 2015 | 25.55 | 25.55 | 25.18 | 25.26 | 7,266,032 | -0.25(-0.98%) |
Dec 29, 2015 | 25.54 | 25.74 | 25.43 | 25.51 | 6,466,720 | +0.14(+0.55%) |
Dec 28, 2015 | 25.28 | 25.55 | 25.18 | 25.37 | 5,760,062 | -0.01(-0.04%) |
Dec 24, 2015 | 25.43 | 25.38 | 25.38 | 25.38 | 4,511,431 | +0.03(+0.11%) |
Dec 23, 2015 | 25.44 | 25.68 | 25.28 | 25.35 | 7,941,760 | +0.04(+0.15%) |
Dec 22, 2015 | 25.14 | 25.43 | 25.11 | 25.31 | 8,748,392 | +0.27(+1.07%) |
Dec 21, 2015 | 25.26 | 25.38 | 24.85 | 25.05 | 11,565,044 | -0.04(-0.15%) |
Dec 18, 2015 | 25.28 | 25.43 | 24.80 | 25.08 | 31,750,278 | -0.35(-1.38%) |
Dec 17, 2015 | 25.80 | 25.98 | 25.42 | 25.43 | 13,232,218 | -0.37(-1.45%) |
Dec 16, 2015 | 25.53 | 25.88 | 25.27 | 25.81 | 9,594,066 | +0.52(+2.05%) |
Dec 15, 2015 | 25.42 | 25.80 | 25.28 | 25.29 | 8,975,432 | +0.08(+0.31%) |
Dec 14, 2015 | 25.95 | 25.95 | 25.01 | 25.21 | 15,380,627 | -0.19(-0.75%) |
Dec 11, 2015 | 26.23 | 26.23 | 25.34 | 25.40 | 11,950,115 | -0.72(-2.75%) |
Dec 10, 2015 | 25.69 | 26.29 | 25.69 | 26.12 | 11,627,218 | +0.08(+0.32%) |
Dec 09, 2015 | 26.43 | 26.44 | 25.74 | 26.04 | 17,095,804 | -0.55(-2.05%) |
Dec 08, 2015 | 26.92 | 27.09 | 26.42 | 26.58 | 9,328,829 | -0.55(-2.01%) |
Dec 07, 2015 | 27.07 | 27.18 | 26.83 | 27.13 | 10,427,579 | -0.01(-0.03%) |
Dec 04, 2015 | 26.91 | 27.34 | 26.74 | 27.14 | 12,344,259 | +0.28(+1.03%) |
Dec 03, 2015 | 27.12 | 27.20 | 26.62 | 26.86 | 14,409,124 | -0.26(-0.96%) |
Dec 02, 2015 | 27.35 | 27.48 | 27.04 | 27.12 | 10,477,091 | -0.39(-1.41%) |